FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.810 USD  +0.160 (+2.09%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.70 28.96 28.29 28.29 54,806,066 -0.68(-2.35%)
Jul 30, 2008 28.73 29.35 28.56 28.97 55,410,601 +0.57(+2.01%)
Jul 29, 2008 28.40 28.40 27.75 28.40 45,737,516 +0.71(+2.56%)
Jul 28, 2008 28.70 28.95 27.65 27.69 49,270,032 -1.02(-3.55%)
Jul 25, 2008 28.95 29.23 28.35 28.71 47,984,397 +0.00(+0.00%)
Jul 24, 2008 29.74 29.89 28.68 28.71 61,139,353 -0.62(-2.11%)
Jul 23, 2008 28.78 29.39 28.55 29.33 78,291,374 +0.83(+2.91%)
Jul 22, 2008 27.82 28.53 27.60 28.50 71,714,835 +0.81(+2.93%)
Jul 21, 2008 28.12 28.18 27.61 27.69 42,073,660 -0.31(-1.11%)
Jul 18, 2008 28.12 28.19 27.58 28.00 55,345,182 +0.00(+0.00%)
Jul 17, 2008 28.10 28.42 27.69 28.00 73,502,790 +0.32(+1.16%)
Jul 16, 2008 26.80 27.83 26.42 27.68 82,911,576 +1.03(+3.86%)
Jul 15, 2008 27.05 27.20 25.60 26.65 94,175,415 -0.53(-1.95%)
Jul 14, 2008 28.13 28.13 27.02 27.18 59,421,656 -0.48(-1.74%)
Jul 11, 2008 27.60 28.25 27.30 27.66 97,922,636 +0.02(+0.07%)
Jul 10, 2008 27.55 27.73 27.07 27.64 92,574,668 +0.45(+1.66%)
Jul 09, 2008 28.14 28.34 27.14 27.19 65,629,022 -0.87(-3.10%)
Jul 08, 2008 27.18 28.23 27.11 28.06 89,081,673 +0.96(+3.54%)
Jul 07, 2008 27.10 27.47 26.84 27.10 77,499,359 +0.19(+0.71%)
Jul 04, 2008 26.75 27.09 26.50 26.91 38,673,593 +0.00(+0.00%)
Jul 03, 2008 26.75 27.09 26.50 26.91 38,673,593 +0.40(+1.51%)
Jul 02, 2008 27.20 27.26 26.46 26.51 61,269,785 -0.61(-2.25%)
Jul 01, 2008 26.42 27.21 26.30 27.12 89,231,971 +0.43(+1.61%)
Jun 30, 2008 26.35 26.76 26.31 26.69 78,052,865 +0.43(+1.64%)
Jun 27, 2008 26.81 26.83 26.15 26.26 91,285,419 -0.27(-1.02%)
Jun 26, 2008 27.59 27.66 26.51 26.53 87,424,440 -1.46(-5.22%)
Jun 25, 2008 27.74 28.64 27.65 27.99 82,005,843 +0.40(+1.45%)
Jun 24, 2008 27.37 27.86 27.20 27.59 57,193,169 +0.19(+0.69%)
Jun 23, 2008 27.59 27.80 27.28 27.40 61,132,802 +0.02(+0.07%)
Jun 20, 2008 27.86 28.02 27.27 27.38 89,691,664 -0.53(-1.90%)
Jun 19, 2008 28.17 28.23 27.80 27.91 56,747,593 -0.30(-1.06%)
Jun 18, 2008 28.70 28.77 28.16 28.21 88,032,754 -0.65(-2.25%)
Jun 17, 2008 29.18 29.24 28.77 28.86 63,432,576 -0.11(-0.38%)
Jun 16, 2008 28.69 29.25 28.38 28.97 86,639,533 -0.18(-0.62%)
Jun 13, 2008 29.36 29.40 28.49 29.15 115,778,773 +0.10(+0.34%)
Jun 12, 2008 29.97 30.31 28.89 29.05 95,597,127 -0.78(-2.61%)
Jun 11, 2008 30.38 30.45 29.80 29.83 67,131,362 -0.50(-1.65%)
Jun 10, 2008 30.38 30.74 29.78 30.33 49,330,934 +0.27(+0.90%)
Jun 09, 2008 30.23 30.35 29.88 30.06 58,831,278 +0.04(+0.13%)
Jun 06, 2008 30.86 30.86 30.00 30.02 69,523,936 -1.04(-3.35%)
Jun 05, 2008 30.56 31.14 30.46 31.06 55,398,141 +0.61(+2.00%)
Jun 04, 2008 30.46 30.73 30.30 30.45 44,918,752 -0.01(-0.03%)
Jun 03, 2008 30.56 30.80 30.25 30.46 52,435,260 +0.05(+0.16%)
Jun 02, 2008 30.75 30.89 30.18 30.41 50,870,621 -0.31(-1.01%)
May 30, 2008 30.79 30.93 30.57 30.72 50,036,759 +0.08(+0.26%)
May 29, 2008 30.45 30.98 30.26 30.64 63,545,445 +0.09(+0.29%)
May 28, 2008 30.57 30.68 30.21 30.55 63,403,691 +0.15(+0.49%)
May 27, 2008 30.42 30.79 30.21 30.40 65,738,623 -0.03(-0.10%)
May 26, 2008 30.96 30.97 30.35 30.43 0 +0.00(+0.00%)
May 23, 2008 30.96 30.97 30.35 30.43 62,470,414 -0.58(-1.87%)
May 22, 2008 31.01 31.25 30.80 31.01 54,237,006 +0.02(+0.06%)
May 21, 2008 31.77 31.78 30.91 30.99 95,313,328 -0.73(-2.30%)
May 20, 2008 32.25 32.27 31.55 31.72 68,560,017 -0.68(-2.10%)
May 19, 2008 32.13 32.70 32.00 32.40 58,123,542 +0.27(+0.84%)
May 16, 2008 32.45 32.46 31.97 32.13 56,811,189 -0.24(-0.74%)
May 15, 2008 32.66 32.71 32.17 32.37 54,386,235 -0.14(-0.43%)
May 14, 2008 32.42 32.72 32.33 32.51 35,470,578 +0.18(+0.56%)
May 13, 2008 32.53 32.70 32.26 32.33 36,962,020 -0.07(-0.22%)
May 12, 2008 32.33 32.53 32.20 32.40 30,682,055 +0.13(+0.40%)
May 09, 2008 32.46 32.46 32.14 32.27 38,822,347 -0.32(-0.98%)
May 08, 2008 32.72 32.80 32.45 32.59 34,431,949 +0.02(+0.06%)
May 07, 2008 33.01 33.10 32.50 32.57 38,067,106 -0.43(-1.30%)
May 06, 2008 33.07 33.17 32.62 33.00 42,569,046 -0.18(-0.54%)
May 05, 2008 33.36 33.36 32.96 33.18 27,482,490 -0.16(-0.48%)
May 02, 2008 33.41 33.62 33.17 33.34 40,668,496 +0.22(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More